|
Closing price on 4/29/2021
|
|
| Open |
3.30 |
| High |
3.31 |
| Low |
3.05 |
| Volume |
1,023,800 |
| Split-adjusted Price |
3.05 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.05 / -1.61%
|
3.30
|
3.31
|
3.05
|
3.05
|
3.26
|
3.05
|
1,023,800
|
|
|
4/28/2021
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.89
|
3.10
|
3,252,200
|
|
|
4/27/2021
|
-0.21 / -6.75%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
88,000
|
|
|
4/26/2021
|
-0.23 / -6.89%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
51,300
|
|
|
4/23/2021
|
-0.25 / -6.96%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
79,100
|
|
|
4/22/2021
|
-0.27 / -6.99%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
72,100
|
|
|
4/20/2021
|
-0.28 / -6.76%
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
129,300
|
|
|
4/19/2021
|
-0.31 / -6.97%
|
4.45
|
4.45
|
4.14
|
4.14
|
4.17
|
4.14
|
749,900
|
|
|
4/16/2021
|
+0.10 / +2.30%
|
4.65
|
4.65
|
4.25
|
4.45
|
4.54
|
4.45
|
1,428,200
|
|
|
4/15/2021
|
+0.28 / +6.88%
|
4.35
|
4.35
|
4.30
|
4.35
|
4.35
|
4.35
|
1,966,300
|
|
|
4/14/2021
|
+0.26 / +6.82%
|
3.55
|
4.07
|
3.55
|
4.07
|
3.83
|
4.07
|
2,059,600
|
|
|
4/13/2021
|
+0.04 / +1.06%
|
4.03
|
4.03
|
3.80
|
3.81
|
3.81
|
3.81
|
2,868,900
|
|
|
4/12/2021
|
+0.24 / +6.80%
|
3.77
|
3.77
|
3.75
|
3.77
|
3.77
|
3.77
|
987,300
|
|
|
4/9/2021
|
+0.23 / +6.97%
|
3.35
|
3.53
|
3.35
|
3.53
|
3.53
|
3.53
|
1,269,400
|
|
|
4/8/2021
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.09
|
3.30
|
3.29
|
3.30
|
2,577,300
|
|
|
4/7/2021
|
+0.20 / +6.92%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
172,700
|
|
|
4/6/2021
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.89
|
2.89
|
854,300
|
|
|
4/5/2021
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.70
|
2.71
|
2.71
|
2.71
|
576,200
|
|
|
4/2/2021
|
+0.16 / +6.72%
|
2.40
|
2.54
|
2.40
|
2.54
|
2.51
|
2.54
|
942,200
|
|
|
4/1/2021
|
-0.04 / -1.65%
|
2.43
|
2.43
|
2.29
|
2.38
|
2.37
|
2.38
|
814,800
|
|
|
3/31/2021
|
+0.14 / +6.14%
|
2.43
|
2.43
|
2.35
|
2.42
|
2.42
|
2.42
|
1,619,700
|
|
|
3/30/2021
|
+0.14 / +6.54%
|
2.20
|
2.28
|
2.14
|
2.28
|
2.14
|
2.28
|
778,600
|
|
|
3/29/2021
|
+0.13 / +6.47%
|
2.01
|
2.15
|
2.01
|
2.14
|
2.10
|
2.14
|
709,600
|
|
|
3/26/2021
|
-0.09 / -4.29%
|
2.07
|
2.10
|
1.98
|
2.01
|
2.04
|
2.01
|
439,300
|
|
|
3/25/2021
|
0.00 / 0.00%
|
2.18
|
2.18
|
2.08
|
2.10
|
2.12
|
2.10
|
547,500
|
|
|
3/24/2021
|
+0.07 / +3.45%
|
2.02
|
2.14
|
2.00
|
2.10
|
2.08
|
2.10
|
517,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
2.03
|
2.04
|
2.01
|
2.03
|
2.03
|
2.03
|
296,400
|
|
|
3/22/2021
|
+0.01 / +0.50%
|
2.02
|
2.10
|
2.00
|
2.03
|
2.04
|
2.03
|
382,100
|
|
|
3/19/2021
|
-0.01 / -0.49%
|
2.03
|
2.05
|
2.00
|
2.02
|
2.03
|
2.02
|
234,400
|
|
|
3/18/2021
|
+0.02 / +1.00%
|
2.03
|
2.08
|
2.03
|
2.03
|
2.04
|
2.03
|
329,500
|
|
|